Acurx Pharmaceuticals Inc (ACXP) Exchange: NASDAQ
Data as of April 26, 2024
$2.07 ($0.05) 2.48%
Acurx Pharmaceuticals Inc - Daily Information
Click for more stock information on Acurx Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $2.04 |
| Previous Close | $2.07 |
| High | $2.08 |
| Low | $1.98 |
| Adjusted Open | $2.04 |
| Previous Adjusted Close | $2.07 |
| Adjusted High | $2.08 |
| Adjusted Low | $1.98 |
About Acurx Pharmaceuticals Inc (ACXP)
Acurx Pharmaceuticals is a clinical stage biopharmaceutical company focused on developing new antibiotics for difficult to treat infections. The Company's approach is to develop antibiotic candidates that target the DNA polymerase IIIC enzyme and its R&D pipeline includes early-stage antibiotic product candidates that target Gram-positive bacteria, including Clostridioides difficile, methicillin-resistant Staphylococcus aureus (MRSA), vancomycin resistant Enterococcus (VRE) and drug-resistant Streptococcus pneumoniae (DRSP).
Invest in Acurx Pharmaceuticals Inc (ACXP)
Historical Stock Data for Acurx Pharmaceuticals Inc (ACXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $2.04 | $2.08 | $1.98 | $2.07 | $2.07 | 28,608 |
| 2024-04-25 | $2.03 | $2.13 | $1.96 | $2.02 | $2.02 | 85,176 |
| 2024-04-24 | $2.07 | $2.07 | $1.97 | $2.03 | $2.03 | 16,644 |
| 2024-04-23 | $1.96 | $2.05 | $1.94 | $2.04 | $2.04 | 29,788 |
| 2024-04-22 | $1.99 | $2.01 | $1.90 | $1.98 | $1.98 | 52,022 |
| 2024-04-19 | $2.08 | $2.17 | $1.95 | $2.01 | $2.01 | 94,606 |
| 2024-04-18 | $1.90 | $2.13 | $1.80 | $2.13 | $2.13 | 141,555 |
| 2024-04-17 | $1.66 | $1.84 | $1.62 | $1.80 | $1.80 | 117,397 |
| 2024-04-16 | $1.74 | $1.79 | $1.52 | $1.66 | $1.66 | 247,497 |
| 2024-04-15 | $1.80 | $1.85 | $1.62 | $1.64 | $1.64 | 94,678 |
| 2024-04-12 | $1.86 | $1.86 | $1.66 | $1.77 | $1.77 | 172,233 |
| 2024-04-11 | $1.84 | $1.91 | $1.84 | $1.87 | $1.87 | 25,444 |
| 2024-04-10 | $1.89 | $1.96 | $1.80 | $1.86 | $1.86 | 122,247 |
| 2024-04-09 | $1.94 | $1.95 | $1.89 | $1.93 | $1.93 | 24,325 |
| 2024-04-08 | $1.91 | $1.99 | $1.86 | $1.91 | $1.91 | 76,997 |
| 2024-04-05 | $1.93 | $1.95 | $1.89 | $1.93 | $1.93 | 63,173 |
| 2024-04-04 | $2.03 | $2.07 | $1.94 | $1.96 | $1.96 | 53,805 |
| 2024-04-03 | $2.15 | $2.19 | $1.98 | $2.00 | $2.00 | 100,587 |
| 2024-04-02 | $2.28 | $2.28 | $2.14 | $2.17 | $2.17 | 65,977 |
| 2024-04-01 | $2.43 | $2.43 | $2.23 | $2.28 | $2.28 | 26,571 |
| 2024-03-28 | $2.44 | $2.48 | $2.36 | $2.45 | $2.45 | 84,623 |
| 2024-03-27 | $2.05 | $2.44 | $2.05 | $2.33 | $2.33 | 86,853 |
| 2024-03-26 | $2.05 | $2.10 | $2.02 | $2.08 | $2.08 | 60,099 |
| 2024-03-25 | $1.93 | $2.14 | $1.93 | $2.09 | $2.09 | 114,548 |
| 2024-03-22 | $2.00 | $2.05 | $1.92 | $1.94 | $1.94 | 83,988 |
| 2024-03-21 | $2.11 | $2.16 | $1.84 | $2.06 | $2.06 | 168,151 |
| 2024-03-20 | $2.13 | $2.20 | $1.98 | $2.11 | $2.11 | 120,357 |
| 2024-03-19 | $2.39 | $2.39 | $2.11 | $2.11 | $2.11 | 307,448 |
| 2024-03-18 | $2.67 | $2.92 | $2.59 | $2.59 | $2.59 | 195,439 |
| 2024-03-15 | $2.79 | $2.92 | $2.70 | $2.72 | $2.72 | 121,175 |
| 2024-03-14 | $2.78 | $2.88 | $2.70 | $2.71 | $2.71 | 43,002 |
| 2024-03-13 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 18,157 |
| 2024-03-12 | $2.87 | $2.94 | $2.81 | $2.86 | $2.86 | 22,206 |
| 2024-03-11 | $2.88 | $2.98 | $2.82 | $2.84 | $2.84 | 22,396 |
| 2024-03-08 | $2.97 | $3.06 | $2.82 | $2.91 | $2.91 | 23,378 |
| 2024-03-07 | $3.02 | $3.02 | $2.90 | $2.97 | $2.97 | 35,913 |
| 2024-03-06 | $2.94 | $3.02 | $2.80 | $3.00 | $3.00 | 44,560 |
| 2024-03-05 | $2.96 | $3.05 | $2.83 | $2.99 | $2.99 | 53,975 |
| 2024-03-04 | $2.95 | $2.98 | $2.83 | $2.93 | $2.93 | 37,278 |
| 2024-03-01 | $2.99 | $3.17 | $2.82 | $2.96 | $2.96 | 62,816 |
| 2024-02-29 | $2.94 | $3.01 | $2.78 | $2.87 | $2.87 | 66,924 |
| 2024-02-28 | $3.18 | $3.18 | $2.86 | $2.92 | $2.92 | 97,016 |
| 2024-02-27 | $3.30 | $3.35 | $3.00 | $3.13 | $3.13 | 180,600 |
| 2024-02-26 | $3.05 | $3.29 | $3.01 | $3.25 | $3.25 | 71,814 |
| 2024-02-23 | $3.02 | $3.17 | $3.02 | $3.15 | $3.15 | 57,501 |
| 2024-02-22 | $2.94 | $3.19 | $2.94 | $3.13 | $3.13 | 61,877 |
| 2024-02-21 | $2.89 | $3.07 | $2.85 | $2.95 | $2.95 | 87,964 |
| 2024-02-20 | $3.24 | $3.26 | $2.86 | $2.92 | $2.92 | 65,684 |
| 2024-02-16 | $3.02 | $3.28 | $2.90 | $3.23 | $3.23 | 315,293 |
| 2024-02-15 | $3.00 | $3.06 | $2.87 | $3.05 | $3.05 | 56,405 |
| 2024-02-14 | $2.79 | $3.05 | $2.76 | $2.99 | $2.99 | 58,633 |
| 2024-02-13 | $2.97 | $3.09 | $2.76 | $2.80 | $2.80 | 129,293 |
| 2024-02-12 | $2.90 | $3.08 | $2.89 | $2.99 | $2.99 | 96,116 |
| 2024-02-09 | $3.07 | $3.11 | $2.79 | $2.87 | $2.87 | 187,900 |
| 2024-02-08 | $3.08 | $3.14 | $3.01 | $3.07 | $3.07 | 67,477 |
| 2024-02-07 | $3.17 | $3.23 | $3.05 | $3.07 | $3.07 | 42,375 |
| 2024-02-06 | $3.10 | $3.23 | $3.10 | $3.18 | $3.18 | 27,227 |
| 2024-02-05 | $3.30 | $3.30 | $2.85 | $3.14 | $3.14 | 247,502 |
| 2024-02-02 | $3.19 | $3.26 | $3.07 | $3.19 | $3.19 | 91,047 |
| 2024-02-01 | $3.34 | $3.35 | $3.12 | $3.26 | $3.26 | 136,863 |
| 2024-01-31 | $3.77 | $3.77 | $3.19 | $3.27 | $3.27 | 282,196 |
| 2024-01-30 | $3.70 | $3.76 | $3.41 | $3.55 | $3.55 | 221,869 |
| 2024-01-29 | $3.88 | $3.94 | $3.62 | $3.68 | $3.68 | 267,258 |
| 2024-01-26 | $4.00 | $4.00 | $3.81 | $3.87 | $3.87 | 101,918 |
| 2024-01-25 | $4.00 | $4.13 | $3.95 | $3.99 | $3.99 | 108,720 |
| 2024-01-24 | $3.80 | $4.15 | $3.65 | $4.02 | $4.02 | 231,549 |
| 2024-01-23 | $3.92 | $3.94 | $3.75 | $3.78 | $3.78 | 115,451 |
| 2024-01-22 | $3.54 | $3.96 | $3.54 | $3.94 | $3.94 | 224,207 |
| 2024-01-19 | $3.95 | $3.95 | $3.57 | $3.69 | $3.69 | 324,292 |
| 2024-01-18 | $4.19 | $4.42 | $3.97 | $4.00 | $4.00 | 276,421 |
| 2024-01-17 | $3.60 | $4.53 | $3.36 | $4.52 | $4.52 | 2,995,350 |
| 2024-01-16 | $4.67 | $5.00 | $4.45 | $4.75 | $4.75 | 196,519 |
| 2024-01-12 | $4.99 | $5.28 | $4.53 | $4.63 | $4.63 | 506,487 |
| 2024-01-11 | $4.71 | $4.84 | $4.44 | $4.81 | $4.81 | 178,895 |
| 2024-01-10 | $4.57 | $4.69 | $4.31 | $4.63 | $4.63 | 214,365 |
| 2024-01-09 | $4.12 | $4.59 | $4.10 | $4.42 | $4.42 | 342,291 |
| 2024-01-08 | $3.91 | $4.11 | $3.91 | $4.10 | $4.10 | 77,312 |
| 2024-01-05 | $3.99 | $4.00 | $3.87 | $3.90 | $3.90 | 52,347 |
| 2024-01-04 | $4.10 | $4.19 | $3.90 | $3.96 | $3.96 | 145,525 |
| 2024-01-03 | $4.06 | $4.19 | $4.00 | $4.12 | $4.12 | 147,600 |
| 2024-01-02 | $3.88 | $4.00 | $3.80 | $4.00 | $4.00 | 69,157 |
| 2023-12-29 | $3.96 | $3.96 | $3.72 | $3.83 | $3.83 | 105,583 |
| 2023-12-28 | $4.00 | $4.06 | $3.94 | $3.97 | $3.97 | 85,340 |
| 2023-12-27 | $3.71 | $4.04 | $3.68 | $4.03 | $4.03 | 152,647 |
| 2023-12-26 | $3.81 | $3.81 | $3.60 | $3.70 | $3.70 | 53,194 |
| 2023-12-22 | $3.63 | $3.92 | $3.54 | $3.81 | $3.81 | 169,004 |
| 2023-12-21 | $3.56 | $3.59 | $3.43 | $3.59 | $3.59 | 73,556 |
| 2023-12-20 | $3.48 | $3.52 | $3.43 | $3.50 | $3.50 | 62,496 |
| 2023-12-19 | $3.48 | $3.59 | $3.43 | $3.48 | $3.48 | 110,192 |
| 2023-12-18 | $3.53 | $3.53 | $3.35 | $3.47 | $3.47 | 106,221 |
| 2023-12-15 | $3.47 | $3.59 | $3.29 | $3.50 | $3.50 | 306,663 |
| 2023-12-14 | $3.45 | $3.54 | $3.35 | $3.36 | $3.36 | 158,400 |
| 2023-12-13 | $3.24 | $3.59 | $3.24 | $3.47 | $3.47 | 155,844 |
| 2023-12-12 | $3.38 | $3.40 | $3.08 | $3.34 | $3.34 | 267,101 |
| 2023-12-11 | $3.72 | $4.18 | $3.41 | $3.50 | $3.50 | 3,110,844 |
| 2023-12-08 | $4.37 | $4.66 | $3.93 | $4.00 | $4.00 | 345,318 |
| 2023-12-07 | $3.77 | $4.49 | $3.68 | $4.34 | $4.34 | 322,412 |
| 2023-12-06 | $3.83 | $3.88 | $3.56 | $3.74 | $3.74 | 70,770 |
| 2023-12-05 | $3.69 | $3.90 | $3.65 | $3.78 | $3.78 | 69,855 |
| 2023-12-04 | $3.79 | $3.80 | $3.60 | $3.71 | $3.71 | 56,834 |
| 2023-12-01 | $3.52 | $3.79 | $3.51 | $3.79 | $3.79 | 40,402 |
| 2023-11-30 | $3.60 | $3.70 | $3.52 | $3.52 | $3.52 | 68,390 |
| 2023-11-29 | $3.68 | $3.70 | $3.46 | $3.58 | $3.58 | 77,444 |
| 2023-11-28 | $3.74 | $3.85 | $3.53 | $3.60 | $3.60 | 129,677 |
| 2023-11-27 | $3.90 | $3.90 | $3.74 | $3.78 | $3.78 | 62,687 |
| 2023-11-24 | $3.83 | $3.90 | $3.78 | $3.87 | $3.87 | 61,170 |
| 2023-11-22 | $3.69 | $3.90 | $3.69 | $3.75 | $3.75 | 102,072 |
| 2023-11-21 | $3.64 | $3.87 | $3.64 | $3.72 | $3.72 | 142,938 |
| 2023-11-20 | $3.72 | $3.83 | $3.55 | $3.62 | $3.62 | 76,540 |
| 2023-11-17 | $3.67 | $3.93 | $3.52 | $3.70 | $3.70 | 205,494 |
| 2023-11-16 | $3.44 | $3.76 | $3.37 | $3.62 | $3.62 | 188,632 |
| 2023-11-15 | $3.39 | $3.59 | $3.22 | $3.44 | $3.44 | 143,449 |
| 2023-11-14 | $3.47 | $3.55 | $3.31 | $3.40 | $3.40 | 146,785 |
| 2023-11-13 | $3.81 | $3.89 | $3.45 | $3.50 | $3.50 | 128,292 |
| 2023-11-10 | $3.73 | $3.86 | $3.52 | $3.85 | $3.85 | 244,471 |
| 2023-11-09 | $3.89 | $3.89 | $3.70 | $3.75 | $3.75 | 103,787 |
| 2023-11-08 | $3.66 | $3.91 | $3.48 | $3.89 | $3.89 | 188,271 |
| 2023-11-07 | $3.30 | $3.70 | $3.23 | $3.70 | $3.70 | 221,222 |
| 2023-11-06 | $2.99 | $3.31 | $2.81 | $3.27 | $3.27 | 596,083 |
| 2023-11-03 | $3.66 | $3.81 | $3.08 | $3.28 | $3.28 | 1,029,600 |
| 2023-11-02 | $3.53 | $4.01 | $3.44 | $3.80 | $3.80 | 2,358,627 |
| 2023-11-01 | $5.27 | $5.38 | $4.95 | $5.07 | $5.07 | 202,123 |
| 2023-10-31 | $5.70 | $5.70 | $5.24 | $5.35 | $5.35 | 230,269 |
| 2023-10-30 | $5.43 | $5.69 | $4.81 | $5.67 | $5.67 | 359,241 |
| 2023-10-27 | $4.76 | $5.60 | $4.61 | $5.38 | $5.38 | 659,294 |
| 2023-10-26 | $4.07 | $4.85 | $4.07 | $4.72 | $4.72 | 418,896 |
| 2023-10-25 | $3.96 | $4.34 | $3.68 | $4.10 | $4.10 | 350,854 |
| 2023-10-24 | $4.68 | $4.75 | $4.07 | $4.09 | $4.09 | 401,099 |
| 2023-10-23 | $5.07 | $5.20 | $4.65 | $4.72 | $4.72 | 401,383 |
| 2023-10-20 | $4.81 | $5.39 | $4.80 | $5.18 | $5.18 | 474,022 |
| 2023-10-19 | $5.72 | $5.97 | $4.00 | $5.02 | $5.02 | 1,455,434 |
| 2023-10-18 | $5.35 | $6.65 | $5.20 | $5.76 | $5.76 | 2,526,659 |
| 2023-10-17 | $4.50 | $5.20 | $4.36 | $5.10 | $5.10 | 822,602 |
| 2023-10-16 | $4.42 | $4.78 | $4.21 | $4.45 | $4.45 | 644,131 |
| 2023-10-13 | $4.01 | $6.09 | $4.00 | $4.34 | $4.34 | 2,960,536 |
| 2023-10-12 | $4.33 | $8.82 | $3.84 | $4.08 | $4.08 | 8,200,608 |
| 2023-10-11 | $3.45 | $3.79 | $3.34 | $3.74 | $3.74 | 576,721 |
| 2023-10-10 | $3.11 | $3.72 | $2.90 | $3.54 | $3.54 | 1,086,285 |
| 2023-10-09 | $1.94 | $3.45 | $1.90 | $3.32 | $3.32 | 7,656,523 |
| 2023-10-06 | $1.56 | $1.94 | $1.50 | $1.92 | $1.92 | 546,158 |
| 2023-10-05 | $1.46 | $1.60 | $1.38 | $1.56 | $1.56 | 367,261 |
| 2023-10-04 | $1.26 | $1.60 | $1.25 | $1.42 | $1.42 | 641,068 |
| 2023-10-03 | $1.21 | $1.40 | $1.19 | $1.28 | $1.28 | 635,458 |
| 2023-10-02 | $1.57 | $1.63 | $1.17 | $1.41 | $1.41 | 9,683,739 |
| 2023-09-29 | $1.48 | $1.52 | $1.34 | $1.50 | $1.50 | 39,110 |
| 2023-09-28 | $1.42 | $1.50 | $1.42 | $1.48 | $1.48 | 26,399 |
| 2023-09-27 | $1.47 | $1.50 | $1.35 | $1.41 | $1.41 | 44,421 |
| 2023-09-26 | $1.57 | $1.61 | $1.45 | $1.50 | $1.50 | 36,546 |
| 2023-09-25 | $1.48 | $1.66 | $1.48 | $1.50 | $1.50 | 45,232 |
| 2023-09-22 | $1.60 | $1.60 | $1.46 | $1.53 | $1.53 | 68,348 |
| 2023-09-21 | $1.65 | $1.67 | $1.55 | $1.60 | $1.60 | 45,355 |
| 2023-09-20 | $1.72 | $1.72 | $1.53 | $1.53 | $1.53 | 83,513 |
| 2023-09-19 | $1.66 | $1.76 | $1.63 | $1.71 | $1.71 | 16,370 |
| 2023-09-18 | $1.74 | $1.74 | $1.64 | $1.70 | $1.70 | 28,193 |
| 2023-09-15 | $1.73 | $1.80 | $1.68 | $1.77 | $1.77 | 25,596 |
| 2023-09-14 | $1.76 | $1.80 | $1.67 | $1.73 | $1.73 | 16,539 |
| 2023-09-13 | $1.81 | $1.82 | $1.67 | $1.67 | $1.67 | 31,080 |
| 2023-09-12 | $1.72 | $1.85 | $1.71 | $1.75 | $1.75 | 37,446 |
| 2023-09-11 | $1.81 | $1.82 | $1.72 | $1.72 | $1.72 | 27,084 |
| 2023-09-08 | $1.76 | $1.84 | $1.70 | $1.78 | $1.78 | 30,924 |
| 2023-09-07 | $1.74 | $1.81 | $1.74 | $1.77 | $1.77 | 5,373 |
| 2023-09-06 | $1.83 | $1.86 | $1.75 | $1.76 | $1.76 | 15,947 |
| 2023-09-05 | $1.84 | $1.84 | $1.74 | $1.77 | $1.77 | 16,211 |
| 2023-09-01 | $1.95 | $1.97 | $1.75 | $1.85 | $1.85 | 63,284 |
| 2023-08-31 | $1.94 | $2.00 | $1.88 | $1.93 | $1.93 | 8,558 |
| 2023-08-30 | $1.86 | $2.00 | $1.81 | $1.96 | $1.96 | 13,524 |
| 2023-08-29 | $1.88 | $1.96 | $1.80 | $1.94 | $1.94 | 14,038 |
| 2023-08-28 | $1.85 | $1.94 | $1.80 | $1.85 | $1.85 | 14,760 |
| 2023-08-25 | $2.01 | $2.05 | $1.87 | $1.87 | $1.87 | 21,579 |
| 2023-08-24 | $2.06 | $2.06 | $1.98 | $2.04 | $2.04 | 6,952 |
| 2023-08-23 | $1.93 | $2.07 | $1.91 | $2.07 | $2.07 | 27,006 |
| 2023-08-22 | $2.13 | $2.20 | $1.90 | $1.91 | $1.91 | 22,712 |
| 2023-08-21 | $1.90 | $2.05 | $1.90 | $1.99 | $1.99 | 54,773 |
| 2023-08-18 | $1.86 | $1.94 | $1.77 | $1.86 | $1.86 | 53,761 |
| 2023-08-17 | $1.83 | $1.91 | $1.75 | $1.89 | $1.89 | 32,591 |
| 2023-08-16 | $1.62 | $1.87 | $1.62 | $1.73 | $1.73 | 56,116 |
| 2023-08-15 | $1.70 | $1.74 | $1.53 | $1.60 | $1.60 | 122,186 |
| 2023-08-14 | $1.80 | $1.80 | $1.61 | $1.67 | $1.67 | 49,610 |
| 2023-08-11 | $1.82 | $1.91 | $1.70 | $1.82 | $1.82 | 38,684 |
| 2023-08-10 | $1.80 | $1.85 | $1.75 | $1.81 | $1.81 | 17,843 |
| 2023-08-09 | $1.83 | $1.88 | $1.77 | $1.77 | $1.77 | 17,242 |
| 2023-08-08 | $2.02 | $2.02 | $1.78 | $1.83 | $1.83 | 40,173 |
| 2023-08-07 | $1.98 | $1.98 | $1.89 | $1.90 | $1.90 | 25,633 |
| 2023-08-04 | $2.05 | $2.11 | $1.90 | $2.04 | $2.04 | 24,536 |
| 2023-08-03 | $2.00 | $2.19 | $1.87 | $2.11 | $2.11 | 13,625 |
| 2023-08-02 | $1.98 | $2.00 | $1.90 | $1.99 | $1.99 | 26,749 |
| 2023-08-01 | $2.05 | $2.09 | $1.95 | $1.98 | $1.98 | 19,113 |
| 2023-07-31 | $1.92 | $2.11 | $1.85 | $2.03 | $2.03 | 134,251 |
| 2023-07-28 | $1.82 | $1.93 | $1.72 | $1.92 | $1.92 | 85,925 |
| 2023-07-27 | $1.96 | $1.96 | $1.75 | $1.76 | $1.76 | 92,154 |
| 2023-07-26 | $1.95 | $2.04 | $1.85 | $1.91 | $1.91 | 67,409 |
| 2023-07-25 | $2.05 | $2.20 | $1.94 | $1.94 | $1.94 | 33,550 |
| 2023-07-24 | $2.16 | $2.19 | $2.04 | $2.05 | $2.05 | 37,886 |
| 2023-07-21 | $2.29 | $2.29 | $2.15 | $2.15 | $2.15 | 15,371 |
| 2023-07-20 | $2.16 | $2.27 | $2.15 | $2.25 | $2.25 | 31,177 |
| 2023-07-19 | $2.22 | $2.26 | $2.15 | $2.16 | $2.16 | 11,513 |
| 2023-07-18 | $2.10 | $2.22 | $2.05 | $2.20 | $2.20 | 19,247 |
| 2023-07-17 | $2.24 | $2.24 | $2.04 | $2.13 | $2.13 | 41,824 |
| 2023-07-14 | $2.20 | $2.29 | $2.13 | $2.14 | $2.14 | 33,906 |
| 2023-07-13 | $2.50 | $2.50 | $2.15 | $2.29 | $2.29 | 70,558 |
| 2023-07-12 | $2.40 | $2.42 | $2.28 | $2.28 | $2.28 | 20,942 |
| 2023-07-11 | $2.46 | $2.46 | $2.25 | $2.40 | $2.40 | 19,932 |
| 2023-07-10 | $2.50 | $2.50 | $2.32 | $2.37 | $2.37 | 14,448 |
| 2023-07-07 | $2.46 | $2.50 | $2.35 | $2.41 | $2.41 | 37,273 |
| 2023-07-06 | $2.66 | $2.66 | $2.42 | $2.42 | $2.42 | 28,809 |
| 2023-07-05 | $2.56 | $2.66 | $2.52 | $2.54 | $2.54 | 14,299 |
| 2023-07-03 | $2.74 | $2.74 | $2.52 | $2.55 | $2.55 | 20,670 |
| 2023-06-30 | $2.66 | $2.73 | $2.65 | $2.65 | $2.65 | 10,006 |
| 2023-06-29 | $2.62 | $2.70 | $2.57 | $2.70 | $2.70 | 8,565 |
| 2023-06-28 | $2.55 | $2.62 | $2.49 | $2.56 | $2.56 | 28,860 |
| 2023-06-27 | $2.50 | $2.64 | $2.40 | $2.55 | $2.55 | 52,207 |
| 2023-06-26 | $2.71 | $2.71 | $2.47 | $2.47 | $2.47 | 22,424 |
| 2023-06-23 | $2.70 | $2.70 | $2.52 | $2.57 | $2.57 | 14,369 |
| 2023-06-22 | $2.71 | $2.71 | $2.55 | $2.58 | $2.58 | 10,970 |
| 2023-06-21 | $2.71 | $2.74 | $2.57 | $2.72 | $2.72 | 26,507 |
| 2023-06-20 | $2.70 | $2.81 | $2.62 | $2.69 | $2.69 | 16,227 |
| 2023-06-16 | $2.77 | $2.89 | $2.70 | $2.78 | $2.78 | 16,802 |
| 2023-06-15 | $2.79 | $2.90 | $2.70 | $2.75 | $2.75 | 47,267 |
| 2023-06-14 | $2.88 | $2.92 | $2.79 | $2.79 | $2.79 | 18,289 |
| 2023-06-13 | $2.96 | $3.00 | $2.85 | $2.87 | $2.87 | 18,566 |
| 2023-06-12 | $2.86 | $2.93 | $2.81 | $2.89 | $2.89 | 7,158 |
| 2023-06-09 | $2.83 | $3.01 | $2.78 | $2.81 | $2.81 | 40,005 |
| 2023-06-08 | $2.95 | $2.95 | $2.75 | $2.82 | $2.82 | 17,424 |
| 2023-06-07 | $2.87 | $2.99 | $2.84 | $2.99 | $2.99 | 3,133 |
| 2023-06-06 | $2.88 | $2.91 | $2.81 | $2.90 | $2.90 | 5,780 |
| 2023-06-05 | $2.85 | $2.97 | $2.85 | $2.90 | $2.90 | 7,647 |
| 2023-06-02 | $3.32 | $3.32 | $2.86 | $2.92 | $2.92 | 20,555 |
| 2023-06-01 | $3.00 | $3.07 | $2.89 | $2.95 | $2.95 | 15,240 |
| 2023-05-31 | $2.86 | $3.11 | $2.86 | $3.10 | $3.10 | 38,568 |
| 2023-05-30 | $2.90 | $2.90 | $2.84 | $2.87 | $2.87 | 8,568 |
| 2023-05-26 | $2.94 | $2.99 | $2.90 | $2.90 | $2.90 | 8,010 |
| 2023-05-25 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 8,953 |
| 2023-05-24 | $3.05 | $3.08 | $2.98 | $2.98 | $2.98 | 5,841 |
| 2023-05-23 | $3.07 | $3.09 | $2.98 | $2.98 | $2.98 | 8,885 |
| 2023-05-22 | $3.10 | $3.10 | $2.95 | $3.00 | $3.00 | 14,179 |
| 2023-05-19 | $3.05 | $3.10 | $2.93 | $3.03 | $3.03 | 30,810 |
| 2023-05-18 | $3.07 | $3.10 | $3.01 | $3.01 | $3.01 | 13,257 |
| 2023-05-17 | $3.05 | $3.17 | $2.96 | $3.14 | $3.14 | 39,621 |
| 2023-05-16 | $3.03 | $3.15 | $2.99 | $3.14 | $3.14 | 75,400 |
| 2023-05-15 | $3.09 | $3.40 | $3.09 | $3.39 | $3.39 | 14,310 |
| 2023-05-12 | $3.36 | $3.36 | $3.03 | $3.03 | $3.03 | 11,319 |
| 2023-05-11 | $3.25 | $3.41 | $3.20 | $3.31 | $3.31 | 25,125 |
| 2023-05-10 | $3.21 | $3.35 | $3.21 | $3.32 | $3.32 | 25,507 |
| 2023-05-09 | $3.10 | $3.25 | $3.07 | $3.25 | $3.25 | 6,470 |
| 2023-05-08 | $3.07 | $3.10 | $3.01 | $3.06 | $3.06 | 17,068 |
| 2023-05-05 | $2.90 | $3.05 | $2.90 | $2.99 | $2.99 | 16,869 |
| 2023-05-04 | $2.90 | $2.99 | $2.81 | $2.93 | $2.93 | 38,394 |
| 2023-05-03 | $2.84 | $2.85 | $2.33 | $2.76 | $2.76 | 111,470 |
| 2023-05-02 | $2.93 | $2.94 | $2.81 | $2.83 | $2.83 | 23,208 |
| 2023-05-01 | $2.99 | $3.05 | $2.88 | $2.95 | $2.95 | 25,788 |
| 2023-04-28 | $3.02 | $3.15 | $2.99 | $2.99 | $2.99 | 9,542 |
| 2023-04-27 | $3.05 | $3.07 | $2.89 | $2.97 | $2.97 | 19,696 |
| 2023-04-26 | $3.13 | $3.20 | $3.00 | $3.01 | $3.01 | 44,355 |
| 2023-04-25 | $3.40 | $3.40 | $3.00 | $3.06 | $3.06 | 47,669 |
| 2023-04-24 | $3.10 | $3.26 | $3.01 | $3.23 | $3.23 | 24,714 |
| 2023-04-21 | $3.08 | $3.15 | $2.96 | $3.02 | $3.02 | 15,081 |
| 2023-04-20 | $3.04 | $3.09 | $2.95 | $3.09 | $3.09 | 17,256 |
| 2023-04-19 | $3.11 | $3.15 | $2.95 | $2.95 | $2.95 | 34,950 |
| 2023-04-18 | $3.04 | $3.14 | $2.90 | $3.11 | $3.11 | 18,672 |
| 2023-04-17 | $3.05 | $3.12 | $2.97 | $3.04 | $3.04 | 19,031 |
| 2023-04-14 | $3.06 | $3.21 | $2.95 | $2.96 | $2.96 | 66,459 |
| 2023-04-13 | $3.16 | $3.25 | $2.86 | $2.86 | $2.86 | 97,875 |
| 2023-04-12 | $3.44 | $3.55 | $3.05 | $3.05 | $3.05 | 46,551 |
| 2023-04-11 | $3.47 | $3.53 | $3.27 | $3.36 | $3.36 | 45,369 |
| 2023-04-10 | $3.35 | $3.45 | $3.30 | $3.32 | $3.32 | 29,521 |
| 2023-04-06 | $3.52 | $3.52 | $3.35 | $3.44 | $3.44 | 11,369 |
| 2023-04-05 | $3.37 | $3.53 | $3.35 | $3.53 | $3.53 | 20,124 |
| 2023-04-04 | $3.41 | $3.45 | $3.40 | $3.45 | $3.45 | 4,562 |
| 2023-04-03 | $3.47 | $3.52 | $3.40 | $3.43 | $3.43 | 16,748 |
| 2023-03-31 | $3.37 | $3.53 | $3.37 | $3.46 | $3.46 | 15,065 |
| 2023-03-30 | $3.48 | $3.48 | $3.35 | $3.35 | $3.35 | 5,674 |
| 2023-03-29 | $3.52 | $3.53 | $3.42 | $3.48 | $3.48 | 12,247 |
| 2023-03-28 | $3.51 | $3.52 | $3.34 | $3.40 | $3.40 | 12,034 |
| 2023-03-27 | $3.43 | $3.68 | $3.42 | $3.58 | $3.58 | 6,337 |
| 2023-03-24 | $3.31 | $3.55 | $3.31 | $3.54 | $3.54 | 2,887 |
| 2023-03-23 | $3.24 | $3.31 | $3.24 | $3.31 | $3.31 | 2,686 |
| 2023-03-22 | $3.13 | $3.22 | $3.02 | $3.21 | $3.21 | 10,089 |
| 2023-03-21 | $3.12 | $3.17 | $3.00 | $3.14 | $3.14 | 18,770 |
| 2023-03-20 | $3.23 | $3.23 | $3.00 | $3.06 | $3.06 | 35,531 |
| 2023-03-17 | $3.25 | $3.25 | $3.00 | $3.14 | $3.14 | 71,358 |
| 2023-03-16 | $3.54 | $3.54 | $3.20 | $3.36 | $3.36 | 58,260 |
| 2023-03-15 | $3.43 | $3.55 | $3.22 | $3.41 | $3.41 | 53,332 |
| 2023-03-14 | $3.50 | $3.69 | $3.50 | $3.55 | $3.55 | 33,567 |
| 2023-03-13 | $3.39 | $3.55 | $3.28 | $3.40 | $3.40 | 29,996 |
| 2023-03-10 | $3.50 | $3.64 | $3.20 | $3.43 | $3.43 | 27,512 |
| 2023-03-09 | $3.55 | $3.60 | $3.30 | $3.39 | $3.39 | 21,411 |
| 2023-03-08 | $3.72 | $3.89 | $3.50 | $3.55 | $3.55 | 45,520 |
| 2023-03-07 | $3.53 | $3.72 | $3.36 | $3.72 | $3.72 | 51,483 |
| 2023-03-06 | $3.60 | $3.74 | $3.42 | $3.44 | $3.44 | 35,338 |
| 2023-03-03 | $3.49 | $3.75 | $3.49 | $3.60 | $3.60 | 57,309 |
| 2023-03-02 | $3.26 | $3.55 | $3.26 | $3.47 | $3.47 | 25,133 |
| 2023-03-01 | $3.30 | $3.37 | $3.20 | $3.30 | $3.30 | 27,350 |
| 2023-02-28 | $3.36 | $3.43 | $3.28 | $3.31 | $3.31 | 10,467 |
| 2023-02-27 | $3.26 | $3.40 | $3.20 | $3.36 | $3.36 | 41,966 |
| 2023-02-24 | $3.48 | $3.48 | $3.14 | $3.25 | $3.25 | 17,260 |
| 2023-02-23 | $3.28 | $3.40 | $3.23 | $3.26 | $3.26 | 44,435 |
| 2023-02-22 | $3.41 | $3.41 | $3.02 | $3.20 | $3.20 | 91,148 |
| 2023-02-21 | $3.66 | $3.66 | $3.22 | $3.40 | $3.40 | 79,157 |
| 2023-02-17 | $3.60 | $3.67 | $3.52 | $3.66 | $3.66 | 33,337 |
| 2023-02-16 | $3.51 | $3.67 | $3.50 | $3.67 | $3.67 | 23,662 |
| 2023-02-15 | $3.47 | $3.70 | $3.47 | $3.51 | $3.51 | 4,183 |
| 2023-02-14 | $3.52 | $3.68 | $3.42 | $3.53 | $3.53 | 20,136 |
| 2023-02-13 | $3.49 | $3.58 | $3.39 | $3.41 | $3.41 | 31,440 |
| 2023-02-10 | $3.50 | $3.55 | $3.39 | $3.50 | $3.50 | 25,454 |
| 2023-02-09 | $3.61 | $3.63 | $3.49 | $3.49 | $3.49 | 13,157 |
| 2023-02-08 | $3.52 | $3.76 | $3.50 | $3.51 | $3.51 | 12,981 |
| 2023-02-07 | $3.48 | $3.75 | $3.48 | $3.51 | $3.51 | 41,742 |
| 2023-02-06 | $3.50 | $3.72 | $3.47 | $3.53 | $3.53 | 17,988 |
| 2023-02-03 | $3.57 | $3.61 | $3.47 | $3.50 | $3.50 | 23,950 |
| 2023-02-02 | $3.51 | $3.75 | $3.46 | $3.51 | $3.51 | 73,402 |
| 2023-02-01 | $3.50 | $3.81 | $3.50 | $3.56 | $3.56 | 69,204 |
| 2023-01-31 | $3.65 | $3.99 | $3.57 | $3.60 | $3.60 | 139,595 |
| 2023-01-30 | $3.93 | $3.98 | $3.60 | $3.65 | $3.65 | 35,703 |
| 2023-01-27 | $3.93 | $3.93 | $3.77 | $3.84 | $3.84 | 24,575 |
| 2023-01-26 | $4.00 | $4.00 | $3.75 | $3.80 | $3.80 | 30,765 |
| 2023-01-25 | $4.29 | $4.29 | $3.80 | $3.98 | $3.98 | 63,464 |
| 2023-01-24 | $4.16 | $4.33 | $4.11 | $4.17 | $4.17 | 18,273 |
| 2023-01-23 | $4.11 | $4.52 | $4.11 | $4.20 | $4.20 | 11,641 |
| 2023-01-20 | $4.32 | $4.33 | $4.07 | $4.21 | $4.21 | 16,343 |
| 2023-01-19 | $3.86 | $4.35 | $3.75 | $4.22 | $4.22 | 70,194 |
| 2023-01-18 | $4.14 | $4.19 | $3.80 | $3.88 | $3.88 | 22,826 |
| 2023-01-17 | $4.30 | $4.40 | $3.96 | $4.00 | $4.00 | 24,838 |
| 2023-01-13 | $4.24 | $4.41 | $4.09 | $4.25 | $4.25 | 21,873 |
| 2023-01-12 | $4.10 | $4.25 | $3.92 | $4.23 | $4.23 | 28,664 |
| 2023-01-11 | $4.16 | $4.43 | $4.01 | $4.15 | $4.15 | 68,755 |
| 2023-01-10 | $4.41 | $4.48 | $4.00 | $4.10 | $4.10 | 30,980 |
| 2023-01-09 | $4.55 | $4.56 | $4.21 | $4.25 | $4.25 | 37,669 |
| 2023-01-06 | $4.47 | $4.47 | $4.31 | $4.45 | $4.45 | 15,652 |
| 2023-01-05 | $4.39 | $4.61 | $4.27 | $4.27 | $4.27 | 18,041 |
| 2023-01-04 | $4.15 | $4.50 | $4.13 | $4.49 | $4.49 | 30,769 |
| 2023-01-03 | $3.95 | $4.25 | $3.95 | $4.24 | $4.24 | 48,060 |
| 2022-12-30 | $4.28 | $4.28 | $3.86 | $3.98 | $3.98 | 25,885 |
| 2022-12-29 | $3.93 | $4.16 | $3.91 | $3.96 | $3.96 | 18,027 |
| 2022-12-28 | $4.15 | $4.17 | $3.90 | $4.04 | $4.04 | 15,479 |
| 2022-12-27 | $3.88 | $4.30 | $3.88 | $4.17 | $4.17 | 60,191 |
| 2022-12-23 | $3.90 | $3.94 | $3.83 | $3.93 | $3.93 | 22,586 |
| 2022-12-22 | $3.83 | $3.85 | $3.65 | $3.77 | $3.77 | 14,524 |
| 2022-12-21 | $3.90 | $3.95 | $3.83 | $3.85 | $3.85 | 16,306 |
| 2022-12-20 | $3.74 | $3.95 | $3.72 | $3.80 | $3.80 | 40,740 |
| 2022-12-19 | $3.92 | $3.99 | $3.61 | $3.77 | $3.77 | 17,259 |
| 2022-12-16 | $3.86 | $3.90 | $3.68 | $3.83 | $3.83 | 24,083 |
| 2022-12-15 | $3.67 | $4.00 | $3.67 | $3.90 | $3.90 | 19,832 |
| 2022-12-14 | $3.88 | $4.00 | $3.55 | $3.80 | $3.80 | 42,301 |
| 2022-12-13 | $3.50 | $3.97 | $3.46 | $3.60 | $3.60 | 47,541 |
| 2022-12-12 | $3.33 | $3.58 | $3.33 | $3.58 | $3.58 | 4,904 |
| 2022-12-09 | $3.56 | $3.90 | $3.41 | $3.70 | $3.70 | 33,309 |
| 2022-12-08 | $3.89 | $3.89 | $3.51 | $3.67 | $3.67 | 15,828 |
| 2022-12-07 | $3.32 | $3.91 | $3.32 | $3.83 | $3.83 | 48,968 |
| 2022-12-06 | $3.40 | $3.48 | $3.40 | $3.45 | $3.45 | 15,827 |
| 2022-12-05 | $3.36 | $3.53 | $3.16 | $3.30 | $3.30 | 31,975 |
| 2022-12-02 | $3.21 | $3.35 | $3.12 | $3.30 | $3.30 | 12,552 |
| 2022-12-01 | $3.19 | $3.33 | $3.12 | $3.13 | $3.13 | 8,503 |
| 2022-11-30 | $2.99 | $3.22 | $2.92 | $3.19 | $3.19 | 4,400 |
| 2022-11-29 | $3.14 | $3.35 | $2.92 | $3.03 | $3.03 | 40,360 |
| 2022-11-28 | $2.90 | $3.21 | $2.90 | $3.04 | $3.04 | 26,032 |
| 2022-11-25 | $3.09 | $3.09 | $2.81 | $2.92 | $2.92 | 12,670 |
| 2022-11-23 | $3.23 | $3.23 | $2.90 | $2.93 | $2.93 | 30,125 |
| 2022-11-22 | $3.18 | $3.25 | $3.02 | $3.08 | $3.08 | 30,192 |
| 2022-11-21 | $3.19 | $3.30 | $3.15 | $3.17 | $3.17 | 9,625 |
| 2022-11-18 | $3.37 | $3.40 | $3.15 | $3.16 | $3.16 | 7,058 |
| 2022-11-17 | $3.56 | $3.59 | $3.11 | $3.28 | $3.28 | 20,407 |
| 2022-11-16 | $3.26 | $3.39 | $3.17 | $3.39 | $3.39 | 1,818 |
| 2022-11-15 | $3.25 | $3.34 | $3.10 | $3.12 | $3.12 | 21,531 |
| 2022-11-14 | $2.96 | $3.43 | $2.96 | $3.27 | $3.27 | 37,323 |
| 2022-11-11 | $2.98 | $3.10 | $2.87 | $2.91 | $2.91 | 33,152 |
| 2022-11-10 | $2.80 | $2.86 | $2.80 | $2.86 | $2.86 | 2,767 |
| 2022-11-09 | $2.75 | $2.81 | $2.66 | $2.75 | $2.75 | 12,649 |
| 2022-11-08 | $3.00 | $3.16 | $2.70 | $2.70 | $2.70 | 57,711 |
| 2022-11-07 | $3.00 | $3.05 | $2.76 | $2.87 | $2.87 | 19,541 |
| 2022-11-04 | $2.85 | $3.22 | $2.81 | $2.96 | $2.96 | 18,871 |
| 2022-11-03 | $2.80 | $2.98 | $2.80 | $2.85 | $2.85 | 12,010 |
| 2022-11-02 | $3.05 | $3.05 | $2.59 | $2.75 | $2.75 | 50,251 |
| 2022-11-01 | $3.20 | $3.20 | $2.95 | $2.98 | $2.98 | 26,362 |
| 2022-10-31 | $3.29 | $3.30 | $3.06 | $3.08 | $3.08 | 34,775 |
| 2022-10-28 | $3.11 | $3.29 | $3.08 | $3.29 | $3.29 | 9,143 |
| 2022-10-27 | $3.15 | $3.16 | $3.06 | $3.16 | $3.16 | 13,946 |
| 2022-10-26 | $3.13 | $3.20 | $3.05 | $3.08 | $3.08 | 12,432 |
| 2022-10-25 | $3.04 | $3.21 | $3.03 | $3.21 | $3.21 | 11,665 |
| 2022-10-24 | $3.10 | $3.10 | $2.90 | $3.00 | $3.00 | 20,153 |
| 2022-10-21 | $3.05 | $3.22 | $3.00 | $3.05 | $3.05 | 6,530 |
| 2022-10-20 | $3.39 | $3.39 | $3.00 | $3.00 | $3.00 | 21,027 |
| 2022-10-19 | $3.11 | $3.28 | $3.00 | $3.01 | $3.01 | 26,110 |
| 2022-10-18 | $3.05 | $3.09 | $2.89 | $2.94 | $2.94 | 9,053 |
| 2022-10-17 | $3.00 | $3.23 | $2.80 | $2.91 | $2.91 | 46,578 |
| 2022-10-14 | $3.11 | $3.13 | $2.95 | $2.95 | $2.95 | 26,338 |
| 2022-10-13 | $3.05 | $3.22 | $3.00 | $3.15 | $3.15 | 20,707 |
| 2022-10-12 | $3.30 | $3.32 | $3.09 | $3.15 | $3.15 | 12,925 |
| 2022-10-11 | $3.36 | $3.40 | $3.28 | $3.31 | $3.31 | 11,528 |
| 2022-10-10 | $3.37 | $3.37 | $3.28 | $3.34 | $3.34 | 4,159 |
| 2022-10-07 | $3.20 | $3.50 | $3.18 | $3.40 | $3.40 | 20,671 |
| 2022-10-06 | $3.18 | $3.18 | $3.17 | $3.17 | $3.17 | 2,063 |
| 2022-10-05 | $3.21 | $3.41 | $3.19 | $3.21 | $3.21 | 9,929 |
| 2022-10-04 | $3.20 | $3.25 | $3.11 | $3.13 | $3.13 | 6,203 |
| 2022-10-03 | $3.00 | $3.17 | $3.00 | $3.10 | $3.10 | 5,165 |
| 2022-09-30 | $3.28 | $3.28 | $3.00 | $3.00 | $3.00 | 8,616 |
| 2022-09-29 | $3.16 | $3.37 | $3.16 | $3.30 | $3.30 | 5,418 |
| 2022-09-28 | $3.28 | $3.42 | $3.24 | $3.40 | $3.40 | 10,264 |
| 2022-09-27 | $3.15 | $3.45 | $3.08 | $3.38 | $3.38 | 19,214 |
| 2022-09-26 | $3.11 | $3.17 | $3.00 | $3.15 | $3.15 | 20,264 |
| 2022-09-23 | $3.21 | $3.22 | $3.01 | $3.03 | $3.03 | 26,527 |
| 2022-09-22 | $3.40 | $3.40 | $3.00 | $3.31 | $3.31 | 29,953 |
| 2022-09-21 | $3.37 | $3.48 | $3.24 | $3.30 | $3.30 | 23,129 |
| 2022-09-20 | $3.74 | $3.74 | $3.35 | $3.40 | $3.40 | 18,673 |
| 2022-09-19 | $3.76 | $3.87 | $3.61 | $3.65 | $3.65 | 25,068 |
| 2022-09-16 | $3.94 | $4.22 | $3.77 | $3.85 | $3.85 | 107,477 |
| 2022-09-15 | $4.19 | $4.42 | $3.90 | $3.90 | $3.90 | 67,198 |
| 2022-09-14 | $4.26 | $4.60 | $4.25 | $4.34 | $4.34 | 72,076 |
| 2022-09-13 | $4.16 | $4.45 | $4.10 | $4.45 | $4.45 | 24,186 |
| 2022-09-12 | $4.44 | $4.45 | $4.10 | $4.20 | $4.20 | 46,087 |
| 2022-09-09 | $3.87 | $4.41 | $3.77 | $4.36 | $4.36 | 27,636 |
| 2022-09-08 | $3.84 | $4.10 | $3.59 | $4.04 | $4.04 | 35,421 |
| 2022-09-07 | $3.72 | $4.00 | $3.66 | $3.95 | $3.95 | 38,027 |
| 2022-09-06 | $3.46 | $3.61 | $3.37 | $3.53 | $3.53 | 17,853 |
| 2022-09-02 | $3.45 | $3.57 | $3.30 | $3.38 | $3.38 | 17,113 |
| 2022-09-01 | $3.47 | $3.50 | $3.30 | $3.36 | $3.36 | 13,980 |
| 2022-08-31 | $3.35 | $3.85 | $3.26 | $3.49 | $3.49 | 26,035 |
| 2022-08-30 | $3.36 | $3.36 | $3.24 | $3.36 | $3.36 | 12,985 |
| 2022-08-29 | $3.40 | $3.64 | $3.25 | $3.40 | $3.40 | 27,644 |
| 2022-08-26 | $3.49 | $3.54 | $3.40 | $3.42 | $3.42 | 17,470 |
| 2022-08-25 | $3.78 | $3.82 | $3.49 | $3.56 | $3.56 | 14,983 |
| 2022-08-24 | $3.71 | $3.94 | $3.53 | $3.70 | $3.70 | 15,360 |
| 2022-08-23 | $3.85 | $3.85 | $3.60 | $3.61 | $3.61 | 11,586 |
| 2022-08-22 | $3.94 | $3.94 | $3.70 | $3.70 | $3.70 | 14,294 |
| 2022-08-19 | $3.87 | $4.07 | $3.81 | $3.87 | $3.87 | 24,440 |
| 2022-08-18 | $4.12 | $4.17 | $3.75 | $3.98 | $3.98 | 41,367 |
| 2022-08-17 | $4.25 | $4.39 | $4.05 | $4.14 | $4.14 | 22,567 |
| 2022-08-16 | $4.61 | $4.63 | $4.19 | $4.43 | $4.43 | 34,157 |
| 2022-08-15 | $4.50 | $4.68 | $4.36 | $4.51 | $4.51 | 60,833 |
| 2022-08-12 | $4.65 | $4.68 | $4.11 | $4.35 | $4.35 | 69,143 |
| 2022-08-11 | $4.80 | $4.81 | $4.44 | $4.54 | $4.54 | 36,886 |
| 2022-08-10 | $4.61 | $4.85 | $4.50 | $4.78 | $4.78 | 87,020 |
| 2022-08-09 | $4.40 | $4.66 | $4.21 | $4.52 | $4.52 | 66,925 |
| 2022-08-08 | $4.14 | $4.48 | $4.11 | $4.30 | $4.30 | 55,418 |
| 2022-08-05 | $3.90 | $4.16 | $3.83 | $3.92 | $3.92 | 55,690 |
| 2022-08-04 | $3.80 | $3.85 | $3.80 | $3.84 | $3.84 | 35,958 |
| 2022-08-03 | $3.77 | $3.81 | $3.64 | $3.81 | $3.81 | 17,213 |
| 2022-08-02 | $3.70 | $3.85 | $3.65 | $3.79 | $3.79 | 63,764 |
| 2022-08-01 | $3.64 | $3.75 | $3.58 | $3.72 | $3.72 | 27,133 |
| 2022-07-29 | $3.61 | $3.61 | $3.47 | $3.58 | $3.58 | 9,134 |
| 2022-07-28 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 652 |
| 2022-07-27 | $3.44 | $3.70 | $3.44 | $3.70 | $3.70 | 4,938 |
| 2022-07-26 | $3.63 | $3.75 | $3.41 | $3.65 | $3.65 | 21,928 |
| 2022-07-25 | $3.61 | $3.75 | $3.51 | $3.75 | $3.75 | 10,088 |
| 2022-07-22 | $3.60 | $3.62 | $3.55 | $3.61 | $3.61 | 10,456 |
| 2022-07-21 | $3.55 | $3.62 | $3.54 | $3.62 | $3.62 | 7,945 |
| 2022-07-20 | $3.55 | $3.69 | $3.51 | $3.57 | $3.57 | 11,308 |
| 2022-07-19 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 849 |
| 2022-07-18 | $3.66 | $3.67 | $3.61 | $3.61 | $3.61 | 3,409 |
| 2022-07-15 | $3.50 | $3.70 | $3.47 | $3.63 | $3.63 | 7,847 |
| 2022-07-14 | $3.30 | $3.53 | $3.20 | $3.53 | $3.53 | 7,917 |
| 2022-07-13 | $3.36 | $3.45 | $3.36 | $3.40 | $3.40 | 7,092 |
| 2022-07-12 | $3.68 | $3.70 | $3.35 | $3.49 | $3.49 | 8,580 |
| 2022-07-11 | $3.62 | $3.68 | $3.61 | $3.68 | $3.68 | 1,196 |
| 2022-07-08 | $3.77 | $3.80 | $3.61 | $3.75 | $3.75 | 16,680 |
| 2022-07-07 | $3.68 | $3.83 | $3.59 | $3.78 | $3.78 | 4,170 |
| 2022-07-06 | $3.48 | $3.76 | $3.47 | $3.70 | $3.70 | 30,576 |
| 2022-07-05 | $3.63 | $3.72 | $3.44 | $3.51 | $3.51 | 26,405 |
| 2022-07-01 | $3.82 | $3.82 | $3.63 | $3.75 | $3.75 | 10,508 |
| 2022-06-30 | $3.63 | $3.83 | $3.52 | $3.79 | $3.79 | 27,717 |
| 2022-06-29 | $3.85 | $3.91 | $3.62 | $3.63 | $3.63 | 30,573 |
| 2022-06-28 | $3.76 | $3.83 | $3.69 | $3.80 | $3.80 | 3,457 |
| 2022-06-27 | $3.82 | $3.82 | $3.65 | $3.70 | $3.70 | 4,845 |
| 2022-06-24 | $3.61 | $3.76 | $3.61 | $3.69 | $3.69 | 6,307 |
| 2022-06-23 | $3.51 | $3.60 | $3.51 | $3.55 | $3.55 | 1,311 |
| 2022-06-22 | $3.62 | $3.63 | $3.50 | $3.62 | $3.62 | 7,731 |
| 2022-06-21 | $3.51 | $3.63 | $3.51 | $3.63 | $3.63 | 6,462 |
| 2022-06-17 | $3.58 | $3.64 | $3.51 | $3.64 | $3.64 | 5,352 |
| 2022-06-16 | $3.70 | $3.78 | $3.52 | $3.66 | $3.66 | 15,386 |
| 2022-06-15 | $3.78 | $3.88 | $3.70 | $3.78 | $3.78 | 16,162 |
| 2022-06-14 | $3.93 | $3.95 | $3.65 | $3.82 | $3.82 | 25,486 |
| 2022-06-13 | $3.81 | $4.00 | $3.34 | $3.82 | $3.82 | 124,156 |
| 2022-06-10 | $2.90 | $3.87 | $2.89 | $3.77 | $3.77 | 53,982 |
| 2022-06-09 | $2.97 | $3.16 | $2.82 | $3.06 | $3.06 | 99,507 |
| 2022-06-08 | $2.74 | $2.97 | $2.70 | $2.79 | $2.79 | 19,920 |
| 2022-06-07 | $2.68 | $2.70 | $2.62 | $2.70 | $2.70 | 6,588 |
| 2022-06-06 | $2.59 | $2.70 | $2.58 | $2.70 | $2.70 | 11,338 |
| 2022-06-03 | $2.53 | $2.70 | $2.53 | $2.56 | $2.56 | 6,012 |
| 2022-06-02 | $2.69 | $2.69 | $2.51 | $2.53 | $2.53 | 1,559 |
| 2022-06-01 | $2.54 | $2.65 | $2.37 | $2.51 | $2.51 | 7,675 |
| 2022-05-31 | $2.58 | $2.70 | $2.52 | $2.69 | $2.69 | 13,464 |
| 2022-05-27 | $2.57 | $2.80 | $2.57 | $2.61 | $2.61 | 8,379 |
| 2022-05-26 | $2.40 | $2.58 | $2.36 | $2.52 | $2.52 | 12,602 |
| 2022-05-25 | $2.40 | $2.54 | $2.40 | $2.50 | $2.50 | 3,984 |
| 2022-05-24 | $2.75 | $2.75 | $2.33 | $2.42 | $2.42 | 8,875 |
| 2022-05-23 | $2.69 | $2.75 | $2.69 | $2.69 | $2.69 | 2,574 |
| 2022-05-20 | $2.75 | $2.89 | $2.64 | $2.64 | $2.64 | 4,541 |
| 2022-05-19 | $2.76 | $2.76 | $2.59 | $2.65 | $2.65 | 11,377 |
| 2022-05-18 | $2.89 | $2.89 | $2.71 | $2.75 | $2.75 | 6,750 |
| 2022-05-17 | $2.88 | $2.88 | $2.75 | $2.80 | $2.80 | 4,505 |
| 2022-05-16 | $2.70 | $3.09 | $2.64 | $2.70 | $2.70 | 9,772 |
| 2022-05-13 | $2.66 | $2.97 | $2.66 | $2.71 | $2.71 | 32,833 |
| 2022-05-12 | $3.30 | $3.40 | $2.61 | $2.61 | $2.61 | 75,330 |
| 2022-05-11 | $3.31 | $3.39 | $3.30 | $3.30 | $3.30 | 12,233 |
| 2022-05-10 | $3.48 | $3.48 | $3.10 | $3.45 | $3.45 | 46,455 |
| 2022-05-09 | $3.69 | $3.72 | $3.46 | $3.50 | $3.50 | 8,554 |
| 2022-05-06 | $3.86 | $3.89 | $3.76 | $3.88 | $3.88 | 6,892 |
| 2022-05-05 | $3.76 | $3.84 | $3.72 | $3.73 | $3.73 | 11,388 |
| 2022-05-04 | $3.65 | $3.75 | $3.63 | $3.66 | $3.66 | 21,100 |
| 2022-05-03 | $3.75 | $3.88 | $3.71 | $3.75 | $3.75 | 6,915 |
| 2022-05-02 | $3.54 | $3.68 | $3.54 | $3.67 | $3.67 | 2,174 |
| 2022-04-29 | $3.50 | $3.74 | $3.50 | $3.73 | $3.73 | 8,332 |
| 2022-04-28 | $3.78 | $3.78 | $3.40 | $3.57 | $3.57 | 21,118 |
| 2022-04-27 | $3.74 | $3.78 | $3.58 | $3.62 | $3.62 | 17,689 |
| 2022-04-26 | $3.90 | $4.00 | $3.80 | $3.89 | $3.89 | 4,826 |
| 2022-04-25 | $4.00 | $4.00 | $3.80 | $4.00 | $4.00 | 4,655 |
| 2022-04-22 | $3.86 | $4.00 | $3.80 | $4.00 | $4.00 | 4,691 |
| 2022-04-21 | $3.99 | $4.00 | $3.84 | $4.00 | $4.00 | 7,941 |
| 2022-04-20 | $3.97 | $4.00 | $3.87 | $3.99 | $3.99 | 9,467 |
| 2022-04-19 | $3.79 | $3.99 | $3.74 | $3.92 | $3.92 | 4,601 |
| 2022-04-18 | $4.00 | $4.00 | $3.70 | $3.79 | $3.79 | 16,524 |
| 2022-04-14 | $3.89 | $4.00 | $3.89 | $4.00 | $4.00 | 8,763 |
| 2022-04-13 | $3.76 | $3.83 | $3.71 | $3.77 | $3.77 | 6,324 |
| 2022-04-12 | $3.44 | $3.77 | $3.44 | $3.75 | $3.75 | 16,141 |
| 2022-04-11 | $3.45 | $3.64 | $3.34 | $3.64 | $3.64 | 8,803 |
| 2022-04-08 | $3.45 | $3.59 | $3.40 | $3.59 | $3.59 | 8,134 |
| 2022-04-07 | $3.39 | $3.66 | $3.38 | $3.52 | $3.52 | 4,760 |
| 2022-04-06 | $3.47 | $3.58 | $3.47 | $3.54 | $3.54 | 5,204 |
| 2022-04-05 | $3.49 | $3.65 | $3.41 | $3.56 | $3.56 | 6,217 |
| 2022-04-04 | $3.50 | $3.53 | $3.48 | $3.52 | $3.52 | 9,832 |
| 2022-04-01 | $3.39 | $3.42 | $3.29 | $3.41 | $3.41 | 7,578 |
| 2022-03-31 | $3.34 | $3.44 | $3.28 | $3.28 | $3.28 | 7,992 |
| 2022-03-30 | $3.37 | $3.50 | $3.23 | $3.46 | $3.46 | 30,431 |
| 2022-03-29 | $3.22 | $3.40 | $3.12 | $3.36 | $3.36 | 26,918 |
| 2022-03-28 | $3.33 | $3.49 | $3.10 | $3.11 | $3.11 | 98,874 |
| 2022-03-25 | $3.60 | $3.60 | $3.50 | $3.54 | $3.54 | 11,541 |
| 2022-03-24 | $3.68 | $3.70 | $3.35 | $3.51 | $3.51 | 57,114 |
| 2022-03-23 | $3.61 | $3.65 | $3.49 | $3.65 | $3.65 | 5,479 |
| 2022-03-22 | $3.59 | $3.72 | $3.36 | $3.40 | $3.40 | 44,374 |
| 2022-03-21 | $3.65 | $3.80 | $3.42 | $3.42 | $3.42 | 21,481 |
| 2022-03-18 | $3.78 | $3.93 | $3.64 | $3.64 | $3.64 | 29,456 |
| 2022-03-17 | $3.77 | $4.13 | $3.70 | $3.77 | $3.77 | 54,250 |
| 2022-03-16 | $3.86 | $4.02 | $3.72 | $3.72 | $3.72 | 11,599 |
| 2022-03-15 | $3.82 | $3.96 | $3.65 | $3.73 | $3.73 | 7,540 |
| 2022-03-14 | $3.88 | $3.98 | $3.68 | $3.72 | $3.72 | 28,085 |
| 2022-03-11 | $4.00 | $4.03 | $3.88 | $4.00 | $4.00 | 11,651 |
| 2022-03-10 | $4.11 | $4.15 | $4.00 | $4.00 | $4.00 | 15,522 |
| 2022-03-09 | $4.30 | $4.30 | $4.03 | $4.17 | $4.17 | 21,490 |
| 2022-03-08 | $4.07 | $4.34 | $3.88 | $4.18 | $4.18 | 42,540 |
| 2022-03-07 | $3.60 | $3.95 | $3.60 | $3.88 | $3.88 | 29,439 |
| 2022-03-04 | $3.51 | $3.59 | $3.49 | $3.57 | $3.57 | 16,792 |
| 2022-03-03 | $3.80 | $3.81 | $3.69 | $3.72 | $3.72 | 6,859 |
| 2022-03-02 | $3.60 | $3.86 | $3.60 | $3.77 | $3.77 | 11,593 |
| 2022-03-01 | $3.66 | $3.76 | $3.50 | $3.51 | $3.51 | 12,371 |
| 2022-02-28 | $3.49 | $3.64 | $3.41 | $3.64 | $3.64 | 23,655 |
| 2022-02-25 | $3.48 | $3.70 | $3.48 | $3.57 | $3.57 | 10,820 |
| 2022-02-24 | $3.65 | $3.65 | $3.20 | $3.51 | $3.51 | 28,475 |
| 2022-02-23 | $3.96 | $4.01 | $3.62 | $3.62 | $3.62 | 53,738 |
| 2022-02-22 | $3.97 | $4.05 | $3.96 | $4.00 | $4.00 | 24,006 |
| 2022-02-18 | $4.05 | $4.10 | $3.97 | $4.10 | $4.10 | 9,627 |
| 2022-02-17 | $4.09 | $4.09 | $4.01 | $4.01 | $4.01 | 22,352 |
| 2022-02-16 | $4.08 | $4.10 | $4.02 | $4.10 | $4.10 | 13,604 |
| 2022-02-15 | $3.95 | $4.09 | $3.95 | $4.03 | $4.03 | 5,789 |
| 2022-02-14 | $4.05 | $4.05 | $3.86 | $3.95 | $3.95 | 16,878 |
| 2022-02-11 | $4.09 | $4.09 | $4.04 | $4.08 | $4.08 | 4,475 |
| 2022-02-10 | $4.09 | $4.10 | $4.01 | $4.10 | $4.10 | 8,758 |
| 2022-02-09 | $4.06 | $4.08 | $3.89 | $4.07 | $4.07 | 8,708 |
| 2022-02-08 | $3.92 | $4.05 | $3.90 | $4.05 | $4.05 | 14,766 |
| 2022-02-07 | $3.94 | $4.00 | $3.89 | $3.96 | $3.96 | 26,726 |
| 2022-02-04 | $3.96 | $4.00 | $3.82 | $3.94 | $3.94 | 28,215 |
| 2022-02-03 | $3.97 | $4.00 | $3.92 | $3.99 | $3.99 | 8,378 |
| 2022-02-02 | $4.09 | $4.13 | $3.88 | $4.08 | $4.08 | 28,856 |
| 2022-02-01 | $4.25 | $4.29 | $4.10 | $4.15 | $4.15 | 11,570 |
| 2022-01-31 | $4.00 | $4.33 | $4.00 | $4.16 | $4.16 | 27,200 |
| 2022-01-28 | $3.64 | $3.99 | $3.59 | $3.88 | $3.88 | 18,672 |
| 2022-01-27 | $3.72 | $3.81 | $3.58 | $3.58 | $3.58 | 11,982 |
| 2022-01-26 | $3.51 | $3.70 | $3.51 | $3.68 | $3.68 | 25,589 |
| 2022-01-25 | $3.33 | $3.65 | $3.33 | $3.39 | $3.39 | 58,289 |
| 2022-01-24 | $3.71 | $3.87 | $3.09 | $3.33 | $3.33 | 97,900 |
| 2022-01-21 | $4.23 | $4.37 | $3.15 | $3.64 | $3.64 | 362,538 |
| 2022-01-20 | $4.57 | $4.57 | $4.25 | $4.34 | $4.34 | 21,177 |
| 2022-01-19 | $4.46 | $4.53 | $4.31 | $4.40 | $4.40 | 28,986 |
| 2022-01-18 | $4.60 | $4.60 | $4.31 | $4.49 | $4.49 | 31,432 |
| 2022-01-14 | $4.52 | $4.60 | $4.34 | $4.58 | $4.58 | 16,000 |
| 2022-01-13 | $4.38 | $4.44 | $4.33 | $4.44 | $4.44 | 18,771 |
| 2022-01-12 | $4.44 | $4.54 | $4.31 | $4.38 | $4.38 | 14,069 |
| 2022-01-11 | $4.34 | $4.44 | $4.26 | $4.44 | $4.44 | 13,837 |
| 2022-01-10 | $4.34 | $4.34 | $4.15 | $4.30 | $4.30 | 21,351 |
| 2022-01-07 | $4.45 | $4.49 | $4.30 | $4.41 | $4.41 | 17,282 |
| 2022-01-06 | $4.70 | $4.70 | $4.37 | $4.46 | $4.46 | 41,531 |
| 2022-01-05 | $4.83 | $4.83 | $4.51 | $4.65 | $4.65 | 28,594 |
| 2022-01-04 | $4.69 | $4.89 | $4.41 | $4.74 | $4.74 | 50,510 |
| 2022-01-03 | $4.48 | $4.66 | $4.28 | $4.52 | $4.52 | 19,803 |
| 2021-12-31 | $4.48 | $4.73 | $4.30 | $4.32 | $4.32 | 24,043 |
| 2021-12-30 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | 29,659 |
| 2021-12-29 | $4.70 | $4.76 | $4.50 | $4.56 | $4.56 | 20,306 |
| 2021-12-28 | $4.61 | $4.79 | $4.61 | $4.74 | $4.74 | 6,682 |
| 2021-12-27 | $4.80 | $4.84 | $4.61 | $4.75 | $4.75 | 34,825 |
| 2021-12-23 | $4.64 | $4.83 | $4.57 | $4.75 | $4.75 | 23,517 |
| 2021-12-22 | $4.46 | $4.59 | $4.34 | $4.57 | $4.57 | 22,861 |
| 2021-12-21 | $4.25 | $4.50 | $4.13 | $4.50 | $4.50 | 39,931 |
| 2021-12-20 | $4.43 | $4.50 | $4.22 | $4.31 | $4.31 | 94,780 |
| 2021-12-17 | $4.16 | $4.50 | $3.99 | $4.43 | $4.43 | 63,868 |
| 2021-12-16 | $4.18 | $4.28 | $3.89 | $4.04 | $4.04 | 49,260 |
| 2021-12-15 | $4.02 | $4.30 | $3.93 | $4.12 | $4.12 | 30,325 |
| 2021-12-14 | $4.30 | $4.30 | $3.89 | $4.02 | $4.02 | 37,997 |
| 2021-12-13 | $4.28 | $4.48 | $4.06 | $4.13 | $4.13 | 19,396 |
| 2021-12-10 | $4.34 | $4.34 | $4.10 | $4.21 | $4.21 | 30,454 |
| 2021-12-09 | $4.63 | $4.65 | $4.31 | $4.34 | $4.34 | 28,454 |
| 2021-12-08 | $4.39 | $4.79 | $4.39 | $4.62 | $4.62 | 21,824 |
| 2021-12-07 | $4.30 | $4.57 | $4.08 | $4.53 | $4.53 | 13,907 |
| 2021-12-06 | $4.25 | $4.44 | $3.96 | $4.37 | $4.37 | 67,667 |
| 2021-12-03 | $4.25 | $4.51 | $4.15 | $4.15 | $4.15 | 51,773 |
| 2021-12-02 | $4.28 | $4.44 | $4.21 | $4.22 | $4.22 | 39,401 |
| 2021-12-01 | $5.00 | $5.04 | $4.15 | $4.35 | $4.35 | 60,254 |
| 2021-11-30 | $5.17 | $5.17 | $4.68 | $4.80 | $4.80 | 85,457 |
| 2021-11-29 | $5.04 | $5.50 | $5.04 | $5.06 | $5.06 | 136,811 |
| 2021-11-26 | $5.03 | $5.03 | $4.50 | $4.89 | $4.89 | 25,908 |
| 2021-11-24 | $4.66 | $5.09 | $4.66 | $4.81 | $4.81 | 14,945 |
| 2021-11-23 | $4.79 | $5.18 | $4.62 | $4.66 | $4.66 | 23,499 |
| 2021-11-22 | $4.83 | $4.86 | $4.55 | $4.65 | $4.65 | 25,437 |
| 2021-11-19 | $4.80 | $4.94 | $4.80 | $4.86 | $4.86 | 20,940 |
| 2021-11-18 | $4.65 | $4.94 | $4.63 | $4.76 | $4.76 | 29,406 |
| 2021-11-17 | $5.04 | $5.14 | $4.68 | $4.74 | $4.74 | 27,092 |
| 2021-11-16 | $4.97 | $5.27 | $4.80 | $4.92 | $4.92 | 21,906 |
| 2021-11-15 | $4.91 | $5.18 | $4.83 | $4.97 | $4.97 | 43,231 |
| 2021-11-12 | $5.22 | $5.25 | $4.90 | $4.97 | $4.97 | 54,059 |
| 2021-11-11 | $5.28 | $5.35 | $4.83 | $4.99 | $4.99 | 54,947 |
| 2021-11-10 | $5.56 | $5.56 | $4.90 | $5.09 | $5.09 | 47,798 |
| 2021-11-09 | $5.60 | $5.65 | $5.20 | $5.39 | $5.39 | 49,091 |
| 2021-11-08 | $5.61 | $5.70 | $5.35 | $5.64 | $5.64 | 174,571 |
| 2021-11-05 | $5.50 | $5.51 | $5.28 | $5.34 | $5.34 | 39,416 |
| 2021-11-04 | $5.26 | $5.49 | $5.26 | $5.45 | $5.45 | 22,277 |
| 2021-11-03 | $5.35 | $5.56 | $5.24 | $5.49 | $5.49 | 34,102 |
| 2021-11-02 | $5.37 | $5.46 | $5.07 | $5.38 | $5.38 | 32,436 |
| 2021-11-01 | $5.01 | $5.58 | $5.01 | $5.47 | $5.47 | 70,802 |
| 2021-10-29 | $5.24 | $5.24 | $4.91 | $5.00 | $5.00 | 51,270 |
| 2021-10-28 | $5.30 | $5.38 | $5.20 | $5.25 | $5.25 | 13,651 |
| 2021-10-27 | $5.31 | $5.42 | $5.10 | $5.40 | $5.40 | 27,487 |
| 2021-10-26 | $5.09 | $5.41 | $4.96 | $5.34 | $5.34 | 56,569 |
| 2021-10-25 | $4.75 | $5.15 | $4.72 | $5.02 | $5.02 | 102,254 |
| 2021-10-22 | $4.98 | $4.98 | $4.71 | $4.82 | $4.82 | 50,199 |
| 2021-10-21 | $5.05 | $5.09 | $4.96 | $5.00 | $5.00 | 42,455 |
| 2021-10-20 | $4.80 | $5.20 | $4.80 | $5.09 | $5.09 | 98,637 |
| 2021-10-19 | $4.87 | $4.87 | $4.60 | $4.80 | $4.80 | 42,646 |
| 2021-10-18 | $4.92 | $4.93 | $4.71 | $4.81 | $4.81 | 59,861 |
| 2021-10-15 | $5.00 | $5.00 | $4.79 | $4.91 | $4.91 | 57,715 |
| 2021-10-14 | $4.60 | $5.00 | $4.50 | $4.95 | $4.95 | 144,453 |
| 2021-10-13 | $4.45 | $4.55 | $4.39 | $4.52 | $4.52 | 26,988 |
| 2021-10-12 | $4.46 | $4.54 | $4.35 | $4.41 | $4.41 | 61,420 |
| 2021-10-11 | $4.18 | $4.52 | $4.07 | $4.51 | $4.51 | 43,004 |
| 2021-10-08 | $4.47 | $4.55 | $4.07 | $4.09 | $4.09 | 83,302 |
| 2021-10-07 | $4.71 | $4.78 | $4.47 | $4.47 | $4.47 | 36,097 |
| 2021-10-06 | $4.52 | $4.83 | $4.40 | $4.70 | $4.70 | 46,405 |
| 2021-10-05 | $4.54 | $4.75 | $4.50 | $4.67 | $4.67 | 34,633 |
| 2021-10-04 | $4.73 | $5.17 | $4.50 | $4.66 | $4.66 | 380,013 |
| 2021-10-01 | $5.14 | $5.32 | $4.97 | $5.21 | $5.21 | 120,575 |
| 2021-09-30 | $5.18 | $5.78 | $5.02 | $5.14 | $5.14 | 213,625 |
| 2021-09-29 | $4.69 | $5.41 | $4.63 | $5.22 | $5.22 | 137,364 |
| 2021-09-28 | $4.51 | $4.89 | $4.49 | $4.78 | $4.78 | 82,944 |
| 2021-09-27 | $4.41 | $4.73 | $4.41 | $4.45 | $4.45 | 26,716 |
| 2021-09-24 | $4.62 | $4.75 | $4.35 | $4.39 | $4.39 | 49,785 |
| 2021-09-23 | $4.72 | $4.94 | $4.68 | $4.75 | $4.75 | 35,274 |
| 2021-09-22 | $4.49 | $4.75 | $4.49 | $4.65 | $4.65 | 26,056 |
| 2021-09-21 | $4.60 | $4.75 | $4.35 | $4.36 | $4.36 | 28,971 |
| 2021-09-20 | $4.50 | $4.88 | $4.50 | $4.62 | $4.62 | 49,221 |
| 2021-09-17 | $5.14 | $5.22 | $4.56 | $4.58 | $4.58 | 61,968 |
| 2021-09-16 | $5.22 | $5.35 | $5.10 | $5.11 | $5.11 | 25,241 |
| 2021-09-15 | $5.56 | $5.58 | $5.03 | $5.05 | $5.05 | 36,074 |
| 2021-09-14 | $5.50 | $5.68 | $5.48 | $5.65 | $5.65 | 54,844 |
| 2021-09-13 | $5.07 | $5.57 | $5.05 | $5.55 | $5.55 | 77,662 |
| 2021-09-10 | $4.94 | $5.05 | $4.85 | $5.00 | $5.00 | 29,036 |
| 2021-09-09 | $5.14 | $5.16 | $4.83 | $4.85 | $4.85 | 49,781 |
| 2021-09-08 | $5.80 | $5.80 | $5.15 | $5.21 | $5.21 | 75,103 |
| 2021-09-07 | $5.88 | $5.88 | $5.73 | $5.80 | $5.80 | 101,303 |
| 2021-09-03 | $5.34 | $5.92 | $5.28 | $5.78 | $5.78 | 143,901 |
| 2021-09-02 | $5.18 | $5.45 | $5.18 | $5.35 | $5.35 | 85,205 |
| 2021-09-01 | $5.27 | $5.27 | $5.04 | $5.12 | $5.12 | 31,865 |
| 2021-08-31 | $4.92 | $5.26 | $4.88 | $5.17 | $5.17 | 80,121 |
| 2021-08-30 | $4.82 | $4.97 | $4.81 | $4.92 | $4.92 | 25,161 |
| 2021-08-27 | $5.00 | $5.07 | $4.72 | $4.81 | $4.81 | 57,573 |
| 2021-08-26 | $4.94 | $4.99 | $4.84 | $4.96 | $4.96 | 59,481 |
| 2021-08-25 | $4.73 | $4.99 | $4.61 | $4.93 | $4.93 | 50,593 |
| 2021-08-24 | $4.56 | $4.75 | $4.48 | $4.66 | $4.66 | 33,257 |
| 2021-08-23 | $4.48 | $4.65 | $4.34 | $4.61 | $4.61 | 78,496 |
| 2021-08-20 | $4.26 | $4.45 | $4.26 | $4.37 | $4.37 | 30,083 |
| 2021-08-19 | $4.17 | $4.37 | $4.15 | $4.26 | $4.26 | 73,220 |
| 2021-08-18 | $3.82 | $4.25 | $3.79 | $4.18 | $4.18 | 144,699 |
| 2021-08-17 | $4.05 | $4.05 | $3.71 | $3.77 | $3.77 | 186,757 |
| 2021-08-16 | $4.80 | $4.80 | $4.21 | $4.23 | $4.23 | 247,837 |
| 2021-08-13 | $4.84 | $4.85 | $4.72 | $4.80 | $4.80 | 55,852 |
| 2021-08-12 | $4.84 | $4.86 | $4.71 | $4.80 | $4.80 | 51,605 |
| 2021-08-11 | $4.93 | $4.93 | $4.70 | $4.77 | $4.77 | 67,550 |
| 2021-08-10 | $4.84 | $5.05 | $4.81 | $4.94 | $4.94 | 36,306 |
| 2021-08-09 | $5.00 | $5.09 | $4.78 | $4.81 | $4.81 | 97,170 |
| 2021-08-06 | $4.87 | $4.88 | $4.61 | $4.86 | $4.86 | 98,479 |
| 2021-08-05 | $5.10 | $5.16 | $4.80 | $4.89 | $4.89 | 169,818 |
| 2021-08-04 | $5.10 | $5.26 | $5.00 | $5.06 | $5.06 | 111,955 |
| 2021-08-03 | $5.50 | $5.59 | $5.11 | $5.13 | $5.13 | 230,072 |
| 2021-08-02 | $5.83 | $5.85 | $5.48 | $5.52 | $5.52 | 205,645 |
| 2021-07-30 | $5.58 | $5.83 | $5.56 | $5.68 | $5.68 | 113,285 |
| 2021-07-29 | $5.24 | $5.72 | $5.20 | $5.58 | $5.58 | 212,259 |
| 2021-07-28 | $5.15 | $5.24 | $5.09 | $5.20 | $5.20 | 98,288 |
| 2021-07-27 | $5.26 | $5.39 | $5.03 | $5.13 | $5.13 | 123,741 |
| 2021-07-26 | $5.52 | $5.55 | $5.21 | $5.27 | $5.27 | 172,320 |
| 2021-07-23 | $5.65 | $5.74 | $5.50 | $5.57 | $5.57 | 170,087 |
| 2021-07-22 | $5.56 | $5.85 | $5.55 | $5.72 | $5.72 | 351,127 |
| 2021-07-21 | $5.71 | $5.71 | $5.50 | $5.55 | $5.55 | 224,901 |
| 2021-07-20 | $5.72 | $5.85 | $5.61 | $5.73 | $5.73 | 188,270 |
| 2021-07-19 | $5.87 | $5.96 | $5.61 | $5.81 | $5.81 | 359,070 |
| 2021-07-16 | $6.06 | $6.17 | $5.86 | $6.03 | $6.03 | 256,743 |
| 2021-07-15 | $5.97 | $6.35 | $5.81 | $6.12 | $6.12 | 649,416 |
| 2021-07-14 | $5.81 | $6.19 | $5.61 | $5.97 | $5.97 | 720,891 |
| 2021-07-13 | $6.03 | $6.14 | $5.54 | $5.82 | $5.82 | 627,399 |
| 2021-07-12 | $6.03 | $6.26 | $5.88 | $6.05 | $6.05 | 226,827 |
| 2021-07-09 | $5.70 | $6.18 | $5.60 | $6.08 | $6.08 | 486,571 |
| 2021-07-08 | $5.64 | $5.89 | $5.61 | $5.72 | $5.72 | 324,217 |
| 2021-07-07 | $5.73 | $5.89 | $5.47 | $5.83 | $5.83 | 701,599 |
| 2021-07-06 | $5.76 | $5.76 | $5.32 | $5.55 | $5.55 | 802,978 |
| 2021-07-02 | $5.97 | $6.04 | $5.55 | $5.85 | $5.85 | 585,702 |
| 2021-07-01 | $6.74 | $6.84 | $5.82 | $6.18 | $6.18 | 2,751,113 |
| 2021-06-30 | $6.37 | $6.62 | $5.65 | $6.38 | $6.38 | 2,016,949 |
| 2021-06-29 | $6.16 | $7.00 | $6.15 | $6.26 | $6.26 | 2,179,691 |
| 2021-06-28 | $7.10 | $7.40 | $6.00 | $6.24 | $6.24 | 3,005,989 |
| 2021-06-25 | $5.95 | $8.74 | $5.60 | $7.89 | $7.89 | 14,615,533 |
Acurx Pharmaceuticals Inc (ACXP) News Headlines
Recent Acurx Pharmaceuticals Inc (ACXP) News
Similar Companies to Acurx Pharmaceuticals Inc (ACXP) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |